Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 23.57 | 24.04 | 23.42 | 23.73 | 52,029,156 | +0.60(+2.59%) |
Mar 30, 2009 | 23.33 | 23.35 | 22.92 | 23.13 | 40,934,216 | -1.71(-6.89%) |
Mar 26, 2009 | 24.70 | 24.97 | 24.46 | 24.84 | 47,897,240 | +0.33(+1.34%) |
Mar 25, 2009 | 24.34 | 24.91 | 24.00 | 24.51 | 48,908,308 | +0.37(+1.54%) |
Mar 24, 2009 | 24.27 | 24.63 | 24.10 | 24.14 | 48,908,768 | -0.78(-3.14%) |
Mar 23, 2009 | 24.39 | 24.94 | 24.37 | 24.92 | 66,726,856 | +1.67(+7.20%) |
Mar 20, 2009 | 23.61 | 23.71 | 23.14 | 23.25 | 56,342,276 | -0.65(-2.74%) |
Mar 19, 2009 | 24.14 | 24.17 | 23.54 | 23.90 | 58,196,896 | +0.32(+1.34%) |
Mar 18, 2009 | 22.66 | 23.70 | 22.44 | 23.58 | 64,900,860 | +0.65(+2.85%) |
Mar 17, 2009 | 22.27 | 22.97 | 22.15 | 22.93 | 52,654,756 | +0.59(+2.63%) |
Mar 16, 2009 | 22.48 | 22.87 | 22.29 | 22.34 | 46,719,176 | +0.24(+1.09%) |
Mar 13, 2009 | 22.07 | 22.18 | 21.72 | 22.10 | 0 | +0.15(+0.66%) |
Mar 12, 2009 | 21.24 | 22.01 | 21.04 | 21.96 | 51,310,908 | +0.49(+2.26%) |
Mar 11, 2009 | 21.62 | 21.79 | 21.23 | 21.47 | 54,271,020 | +0.12(+0.56%) |
Mar 10, 2009 | 20.82 | 21.47 | 20.78 | 21.35 | 79,635,640 | +1.34(+6.72%) |
Mar 09, 2009 | 19.94 | 20.42 | 19.92 | 20.01 | 57,809,148 | -0.56(-2.70%) |
Mar 06, 2009 | 20.88 | 21.11 | 20.11 | 20.56 | 0 | +0.04(+0.22%) |
Mar 05, 2009 | 20.87 | 21.12 | 20.48 | 20.52 | 57,175,416 | -0.95(-4.41%) |
Mar 04, 2009 | 21.06 | 21.74 | 20.97 | 21.47 | 82,930,064 | +0.83(+4.04%) |
Mar 02, 2009 | 21.23 | 21.33 | 20.61 | 20.63 | 67,216,384 | -1.26(-5.74%) |
Feb 27, 2009 | 21.67 | 22.32 | 21.67 | 21.89 | 0 | -0.02(-0.09%) |
Feb 26, 2009 | 22.46 | 22.60 | 21.84 | 21.91 | 43,109,176 | -0.16(-0.74%) |
Feb 25, 2009 | 22.36 | 22.48 | 21.78 | 22.07 | 62,062,144 | -0.62(-2.75%) |
Feb 24, 2009 | 22.00 | 22.78 | 21.83 | 22.70 | 58,399,460 | +0.91(+4.17%) |
Feb 23, 2009 | 22.84 | 22.85 | 21.79 | 21.79 | 60,555,632 | -0.86(-3.82%) |
Feb 20, 2009 | 22.28 | 22.93 | 22.25 | 22.65 | 82,629,512 | -0.33(-1.46%) |
Feb 19, 2009 | 23.54 | 23.63 | 22.88 | 22.99 | 41,123,324 | -0.03(-0.14%) |
Feb 18, 2009 | 23.21 | 23.22 | 22.74 | 23.02 | 55,456,368 | -0.02(-0.08%) |
Feb 17, 2009 | 23.31 | 23.38 | 22.95 | 23.04 | 52,214,748 | -1.29(-5.32%) |
Feb 13, 2009 | 24.48 | 24.67 | 24.29 | 24.33 | 33,564,256 | -0.27(-1.08%) |
Feb 12, 2009 | 24.15 | 24.61 | 23.90 | 24.60 | 64,573,724 | -0.08(-0.31%) |
Feb 11, 2009 | 24.79 | 24.89 | 24.31 | 24.67 | 38,186,704 | +0.27(+1.09%) |
Feb 10, 2009 | 25.40 | 25.57 | 24.29 | 24.41 | 55,722,564 | -1.27(-4.96%) |
Feb 09, 2009 | 25.68 | 25.85 | 25.50 | 25.68 | 43,006,204 | -0.01(-0.02%) |
Feb 06, 2009 | 25.21 | 25.81 | 25.15 | 25.69 | 45,370,884 | +0.58(+2.31%) |
Feb 05, 2009 | 24.61 | 25.32 | 24.41 | 25.11 | 50,139,448 | +0.35(+1.43%) |
Feb 04, 2009 | 24.96 | 25.37 | 24.63 | 24.75 | 46,393,884 | -0.13(-0.51%) |
Feb 03, 2009 | 24.50 | 25.10 | 24.29 | 24.88 | 45,080,380 | +0.69(+2.87%) |
Feb 02, 2009 | 23.96 | 24.36 | 23.91 | 24.19 | 47,024,152 | -0.24(-0.98%) |
Jan 30, 2009 | 24.92 | 24.98 | 24.31 | 24.43 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 25.18 | 25.21 | 24.59 | 24.66 | 41,299,148 | -1.17(-4.54%) |
Jan 28, 2009 | 25.72 | 26.03 | 25.56 | 25.83 | 59,579,196 | +0.74(+2.94%) |
Jan 27, 2009 | 24.87 | 25.20 | 24.71 | 25.09 | 55,891,780 | +0.48(+1.95%) |
Jan 26, 2009 | 24.38 | 24.94 | 24.28 | 24.61 | 60,758,460 | +0.47(+1.96%) |
Jan 23, 2009 | 23.42 | 24.32 | 23.35 | 24.14 | 60,076,712 | -0.17(-0.70%) |
Jan 22, 2009 | 24.07 | 24.50 | 23.78 | 24.31 | 64,788,552 | -0.58(-2.33%) |
Jan 21, 2009 | 24.24 | 24.92 | 23.92 | 24.89 | 76,127,872 | +1.16(+4.89%) |
Jan 20, 2009 | 24.70 | 24.74 | 23.71 | 23.73 | 92,936,864 | -1.87(-7.32%) |
Jan 16, 2009 | 26.04 | 26.07 | 25.06 | 25.61 | 61,843,324 | +0.15(+0.60%) |
Jan 15, 2009 | 25.40 | 25.69 | 24.75 | 25.45 | 66,615,468 | +0.23(+0.90%) |
Jan 14, 2009 | 25.61 | 25.62 | 25.06 | 25.23 | 59,048,208 | -1.08(-4.10%) |
Jan 13, 2009 | 26.27 | 26.53 | 26.05 | 26.31 | 46,619,652 | -0.49(-1.84%) |
Jan 12, 2009 | 27.32 | 27.34 | 26.67 | 26.80 | 45,656,816 | -0.66(-2.41%) |
Jan 09, 2009 | 28.12 | 28.15 | 27.44 | 27.46 | 50,271,404 | -0.98(-3.46%) |
Jan 08, 2009 | 28.07 | 28.46 | 27.86 | 28.45 | 31,503,982 | +0.42(+1.49%) |
Jan 07, 2009 | 28.31 | 28.40 | 27.85 | 28.03 | 37,936,692 | -0.49(-1.73%) |
Jan 06, 2009 | 28.34 | 28.72 | 28.11 | 28.52 | 36,899,908 | +0.30(+1.07%) |
Jan 05, 2009 | 28.21 | 28.44 | 28.03 | 28.22 | 44,296,472 | -0.46(-1.61%) |
Jan 02, 2009 | 28.14 | 28.79 | 28.05 | 28.68 | 0 | +0.37(+1.29%) |